| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΙΝΤΕΚ | 6,2500 | -3,70 % | -0,2400 | 48.208 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ONYX | 1,6450 | -2,95 % | -0,0500 | 55.582 |
| ΜΑΘΙΟ | 0,8200 | -2,38 % | -0,0200 | 101 |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | -0,0041 | 41 |
| ΒΙΟΣΚ | 2,8000 | -1,75 % | -0,0500 | 11.137 |
| ΕΛΤΟΝ | 1,9950 | -1,72 % | -0,0350 | 19.613 |
| ΛΑΒΙ | 1,2100 | -1,63 % | -0,0200 | 22.786 |
Συνεχης ενημερωση
AUTOHELLAS Α.Τ.Ε.Ε. (ΟΤΟΕΛ)
13,2800 €
0,4400 (3,43%)
- Άνοιγμα 12,8400
- Υψηλό 13,4400
- Χαμηλό 12,7800
- Όγκος 34.158
- Τζίρος 450.957 €
- Πράξεις 208
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/9/2000 | 2,9490 | 1,34% | 2,9100 | 2,9490 | 2,8910 | 23.059 | ,00 |
| 04/9/2000 | 2,9100 | -2,15% | 2,9740 | 2,9740 | 2,7770 | 15.356 | ,00 |
| 01/9/2000 | 2,9740 | 1,29% | 3,0620 | 3,0620 | 2,9100 | 33.745 | ,00 |
| 31/8/2000 | 2,9360 | 3,34% | 2,8220 | 2,9740 | 2,7660 | 25.946 | ,00 |
| 30/8/2000 | 2,8410 | 0,00% | 2,8350 | 2,8790 | 2,7720 | 69.932 | ,00 |
| 29/8/2000 | 2,8410 | -1,32% | 2,8980 | 2,9170 | 2,8160 | 12.549 | ,00 |
| 28/8/2000 | 2,8790 | -1,74% | 2,8410 | 2,9230 | 2,8030 | 29.258 | ,00 |
| 25/8/2000 | 2,9300 | -0,85% | 3,1820 | 3,1820 | 2,8350 | 27.154 | ,00 |
| 24/8/2000 | 2,9550 | -2,28% | 3,0240 | 3,0240 | 2,8730 | 20.691 | ,00 |
| 23/8/2000 | 3,0240 | -1,24% | 3,0620 | 3,0810 | 2,8790 | 16.011 | ,00 |
| 22/8/2000 | 3,0620 | -2,02% | 3,1190 | 3,1190 | 3,0310 | 7.483 | ,00 |
| 21/8/2000 | 3,1250 | -1,39% | 3,0180 | 3,1690 | 3,0180 | 21.705 | ,00 |
| 18/8/2000 | 3,1690 | 0,99% | 3,1690 | 3,1820 | 2,9990 | 13.660 | ,00 |
| 17/8/2000 | 3,1380 | 0,61% | 3,1820 | 3,1820 | 2,9490 | 9.811 | ,00 |
| 16/8/2000 | 3,1190 | -2,74% | 3,2070 | 3,2260 | 3,0500 | 13.300 | ,00 |
| 14/8/2000 | 3,2070 | 1,58% | 3,1570 | 3,2260 | 3,0810 | 5.936 | ,00 |
| 11/8/2000 | 3,1570 | 2,67% | 3,0750 | 3,2200 | 3,0430 | 17.369 | ,00 |
| 10/8/2000 | 3,0750 | -2,81% | 3,1640 | 3,2200 | 2,8410 | 44.404 | ,00 |
| 09/8/2000 | 3,1640 | -2,71% | 3,0500 | 3,2520 | 2,9810 | 26.236 | ,00 |
| 08/8/2000 | 3,2520 | -0,73% | 2,8910 | 3,2760 | 2,8910 | 20.080 | ,00 |
| 07/8/2000 | 3,2760 | -1,74% | 3,3150 | 3,3210 | 3,0810 | 13.783 | ,00 |
| 04/8/2000 | 3,3340 | -1,85% | 3,3590 | 3,4720 | 3,2710 | 17.369 | ,00 |
| 03/8/2000 | 3,3970 | -1,65% | 3,3460 | 3,4850 | 3,3460 | 9.838 | ,00 |
| 02/8/2000 | 3,4540 | -0,69% | 3,4350 | 3,4850 | 3,4350 | 5.984 | ,00 |
| 01/8/2000 | 3,4780 | -0,37% | 3,4720 | 3,5040 | 3,3780 | 6.854 | ,00 |
| 31/7/2000 | 3,4910 | 0,90% | 3,4980 | 3,6110 | 3,4350 | 6.731 | ,00 |
| 28/7/2000 | 3,4600 | 0,00% | 3,4720 | 3,4720 | 3,3970 | 7.263 | ,00 |
| 27/7/2000 | 3,4600 | 1,11% | 3,4850 | 3,4980 | 3,3970 | 6.397 | ,00 |
| 26/7/2000 | 3,4220 | -1,81% | 3,4030 | 3,4600 | 3,3340 | 19.328 | ,00 |
| 25/7/2000 | 3,4850 | -0,37% | 3,3970 | 3,5290 | 3,3970 | 11.986 | ,00 |
| 24/7/2000 | 3,4980 | 1,83% | 3,5420 | 3,6500 | 3,3720 | 11.481 | ,00 |
| 21/7/2000 | 3,4350 | -3,02% | 3,6810 | 3,6810 | 3,4160 | 6.832 | ,00 |
| 20/7/2000 | 3,5420 | 0,00% | 3,4350 | 3,5420 | 3,4350 | 15.238 | ,00 |
| 19/7/2000 | 3,5420 | 0,17% | 3,6110 | 3,6110 | 3,4720 | 17.123 | ,00 |
| 18/7/2000 | 3,5360 | -0,67% | 3,5360 | 3,6110 | 3,5170 | 28.828 | ,00 |
| 17/7/2000 | 3,5600 | 3,07% | 3,4540 | 3,6430 | 3,4540 | 16.859 | ,00 |
| 14/7/2000 | 3,4540 | 2,61% | 3,3340 | 3,4980 | 3,3340 | 20.058 | ,00 |
| 13/7/2000 | 3,3660 | -3,22% | 3,3080 | 3,4670 | 3,3080 | 8.818 | ,00 |
| 12/7/2000 | 3,4780 | -1,28% | 3,5040 | 3,5420 | 3,4160 | 13.010 | ,00 |
| 11/7/2000 | 3,5230 | 0,54% | 3,4980 | 3,5420 | 3,3970 | 22.259 | ,00 |
| 10/7/2000 | 3,5040 | 0,75% | 3,5040 | 3,5040 | 3,3340 | 22.479 | ,00 |
| 07/7/2000 | 3,4780 | -1,11% | 3,4980 | 3,6610 | 3,3590 | 25.168 | ,00 |
| 06/7/2000 | 3,5170 | -1,57% | 3,6500 | 3,6680 | 3,4160 | 27.154 | ,00 |
| 05/7/2000 | 3,5730 | 4,41% | 3,4220 | 3,6870 | 3,3150 | 27.760 | ,00 |
| 04/7/2000 | 3,4220 | -0,38% | 3,4350 | 3,4540 | 3,3150 | 29.650 | ,00 |
| 03/7/2000 | 3,4350 | 0,56% | 3,4160 | 3,4540 | 3,2760 | 19.961 | ,00 |
| 30/6/2000 | 3,4160 | -1,78% | 3,5170 | 3,5170 | 3,4090 | 11.942 | ,00 |
| 29/6/2000 | 3,4780 | -1,81% | 3,5420 | 3,5420 | 3,3970 | 16.617 | ,00 |
| 28/6/2000 | 3,5420 | -0,87% | 3,6560 | 3,6680 | 3,5100 | 47.335 | ,00 |
| 27/6/2000 | 3,5730 | 4,41% | 3,4220 | 3,6870 | 3,4220 | 25.484 | ,00 |
| 26/6/2000 | 3,4220 | -5,42% | 3,5490 | 3,5490 | 3,3840 | 23.691 | ,00 |
| 23/6/2000 | 3,6180 | -2,72% | 3,7190 | 3,8260 | 3,5550 | 18.384 | ,00 |
| 22/6/2000 | 3,7190 | -2,49% | 3,7060 | 3,9530 | 3,7060 | 24.443 | ,00 |
| 21/6/2000 | 3,8140 | -4,10% | 3,9340 | 3,9710 | 3,7060 | 32.000 | ,00 |
| 20/6/2000 | 3,9770 | -3,24% | 4,1100 | 4,1100 | 3,9710 | 23.691 | ,00 |
| 16/6/2000 | 4,1100 | -2,86% | 4,2310 | 4,2310 | 4,0980 | 16.257 | ,00 |
| 15/6/2000 | 4,2310 | -1,60% | 4,3190 | 4,4260 | 4,2240 | 33.160 | ,00 |
| 14/6/2000 | 4,3000 | 3,19% | 4,1670 | 4,3000 | 4,0590 | 29.553 | ,00 |
| 13/6/2000 | 4,1670 | -1,51% | 4,1920 | 4,3190 | 3,9770 | 65.600 | ,00 |
| 12/6/2000 | 4,2310 | 0,93% | 4,2610 | 4,4570 | 4,1990 | 50.942 | ,00 |
| 09/6/2000 | 4,1920 | -2,22% | 4,1790 | 4,3560 | 4,1790 | 136.648 | ,00 |
| 08/6/2000 | 4,2870 | 1,18% | 4,1230 | 4,3320 | 4,1230 | 56.417 | ,00 |
| 07/6/2000 | 4,2370 | -6,14% | 4,2870 | 4,3940 | 4,1860 | 73.109 | ,00 |
| 06/6/2000 | 4,5140 | -3,65% | 4,7410 | 4,7790 | 4,4700 | 61.746 | ,00 |
| 05/6/2000 | 4,6850 | -2,50% | 4,8180 | 4,8360 | 4,6720 | 69.840 | ,00 |
| 02/6/2000 | 4,8050 | -2,67% | 4,9620 | 5,0440 | 4,5020 | 117.754 | ,00 |
| 01/6/2000 | 4,9370 | 1,56% | 4,8610 | 5,2270 | 4,8610 | 275.958 | ,00 |
| 31/5/2000 | 4,8610 | 9,06% | 4,6660 | 4,9000 | 4,5650 | 279.689 | ,00 |
| 30/5/2000 | 4,4570 | 0,29% | 4,5080 | 4,5970 | 4,3320 | 44.039 | ,00 |
| 29/5/2000 | 4,4440 | 2,02% | 4,4570 | 4,4760 | 4,3120 | 33.771 | ,00 |
| 26/5/2000 | 4,3560 | 0,14% | 4,2870 | 4,4570 | 4,1480 | 43.749 | ,00 |
| 25/5/2000 | 4,3500 | 1,61% | 4,2810 | 4,4440 | 4,2490 | 70.973 | ,00 |
| 24/5/2000 | 4,2810 | -4,91% | 4,4570 | 4,4760 | 4,1860 | 67.001 | ,00 |
| 23/5/2000 | 4,5020 | -1,38% | 4,3560 | 4,6030 | 4,3560 | 63.420 | ,00 |
| 22/5/2000 | 4,5650 | -4,99% | 4,8870 | 4,9240 | 4,5020 | 130.202 | ,00 |
| 19/5/2000 | 4,8050 | 9,83% | 4,6660 | 4,8110 | 4,6090 | 469.361 | ,00 |
| 18/5/2000 | 4,3750 | 9,81% | 3,9340 | 4,3750 | 3,9340 | 233.905 | ,00 |
| 17/5/2000 | 3,9840 | 0,66% | 3,9580 | 3,9970 | 3,8950 | 33.723 | ,00 |
| 16/5/2000 | 3,9580 | 0,94% | 3,8950 | 3,9710 | 3,7690 | 60.244 | ,00 |
| 15/5/2000 | 3,9210 | -0,33% | 3,9340 | 3,9970 | 3,8390 | 51.742 | ,00 |
| 12/5/2000 | 3,9340 | 4,71% | 3,7570 | 3,9710 | 3,7570 | 34.153 | ,00 |
| 11/5/2000 | 3,7570 | 1,02% | 3,6870 | 4,0030 | 3,5550 | 34.663 | ,00 |
| 10/5/2000 | 3,7190 | 3,33% | 3,4780 | 3,7440 | 3,4780 | 25.919 | ,00 |
| 09/5/2000 | 3,5990 | -0,53% | 3,5420 | 3,6500 | 3,4780 | 42.901 | ,00 |
| 08/5/2000 | 3,6180 | 5,33% | 3,4350 | 3,6870 | 3,4350 | 37.062 | ,00 |
| 05/5/2000 | 3,4350 | 4,44% | 3,2580 | 3,4540 | 3,2580 | 25.146 | ,00 |
| 04/5/2000 | 3,2890 | 0,18% | 3,2830 | 3,3840 | 3,1640 | 39.628 | ,00 |
| 03/5/2000 | 3,2830 | -1,53% | 3,2010 | 3,3970 | 3,2010 | 19.768 | ,00 |
| 02/5/2000 | 3,3340 | 3,35% | 3,1190 | 3,3840 | 3,1190 | 15.189 | ,00 |
| 27/4/2000 | 3,2260 | 2,61% | 3,1820 | 3,2580 | 3,1440 | 13.810 | ,00 |
| 26/4/2000 | 3,1440 | 0,00% | 2,9550 | 3,1820 | 2,9550 | 35.366 | ,00 |
| 25/4/2000 | 3,1440 | -2,18% | 3,0180 | 3,1820 | 3,0180 | 30.643 | ,00 |
| 24/4/2000 | 3,2140 | -1,17% | 3,3270 | 3,3340 | 3,1820 | 38.565 | ,00 |
| 21/4/2000 | 3,2520 | 1,59% | 3,1820 | 3,3340 | 3,1190 | 41.034 | ,00 |
| 20/4/2000 | 3,2010 | 2,20% | 3,2520 | 3,3590 | 3,1190 | 97.596 | ,00 |
| 19/4/2000 | 3,1320 | 7,15% | 3,0310 | 3,1690 | 2,8350 | 67.269 | ,00 |
| 18/4/2000 | 2,9230 | -6,85% | 3,2760 | 3,4350 | 2,8290 | 96.871 | ,00 |
| 17/4/2000 | 3,1380 | -9,96% | 3,1380 | 3,2450 | 3,1380 | 58.258 | ,00 |
| 14/4/2000 | 3,4850 | -5,32% | 3,5490 | 3,5800 | 3,3530 | 81.804 | ,00 |
| 13/4/2000 | 3,6810 | -5,49% | 3,7060 | 3,8950 | 3,6500 | 27.325 | ,00 |
| 12/4/2000 | 3,8950 | 4,37% | 3,7320 | 3,9340 | 3,7320 | 50.432 | ,00 |
| 11/4/2000 | 3,7320 | -1,82% | 3,8010 | 3,8010 | 3,6870 | 11.362 | ,00 |
| 10/4/2000 | 3,8010 | -3,67% | 4,1230 | 4,1230 | 3,5600 | 31.056 | ,00 |
| 07/4/2000 | 3,9460 | 3,65% | 3,8070 | 3,9970 | 3,7000 | 49.079 | ,00 |
| 06/4/2000 | 3,8070 | 1,68% | 3,7440 | 3,8950 | 3,6870 | 37.717 | ,00 |
| 05/4/2000 | 3,7440 | 0,32% | 3,6110 | 3,8520 | 3,5800 | 69.352 | ,00 |
| 04/4/2000 | 3,7320 | -1,97% | 3,7570 | 3,8070 | 3,5800 | 19.429 | ,00 |
| 03/4/2000 | 3,8070 | -1,78% | 3,8760 | 3,8950 | 3,6870 | 15.967 | ,00 |
| 31/3/2000 | 3,8760 | -2,39% | 3,6050 | 3,9150 | 3,6050 | 37.620 | ,00 |
| 30/3/2000 | 3,9710 | -2,79% | 4,0850 | 4,1920 | 3,9080 | 39.241 | ,00 |
| 29/3/2000 | 4,0850 | 8,56% | 3,7570 | 4,1040 | 3,7190 | 54.576 | ,00 |
| 28/3/2000 | 3,7630 | -3,88% | 3,8950 | 3,9340 | 3,5800 | 74.923 | ,00 |
| 27/3/2000 | 3,9150 | -2,81% | 3,9270 | 4,1600 | 3,8640 | 58.719 | ,00 |
| 24/3/2000 | 4,0280 | 3,57% | 4,0220 | 4,0980 | 3,8140 | 81.584 | ,00 |
| 23/3/2000 | 3,8890 | -6,67% | 4,2110 | 4,2110 | 3,8390 | 77.854 | ,00 |
| 22/3/2000 | 4,1670 | -0,29% | 3,9770 | 4,2110 | 3,9770 | 71.053 | ,00 |
| 21/3/2000 | 4,1790 | -2,95% | 3,9970 | 4,2680 | 3,9970 | 36.192 | ,00 |
| 20/3/2000 | 4,3060 | 2,87% | 4,2490 | 4,3620 | 4,2110 | 32.580 | ,00 |
| 17/3/2000 | 4,1860 | 9,21% | 4,0850 | 4,2110 | 4,0410 | 196.382 | ,00 |
| 16/3/2000 | 3,8330 | 10,21% | 3,4780 | 3,8330 | 3,4780 | 121.603 | ,00 |
| 15/3/2000 | 3,4780 | -6,48% | 3,5800 | 3,6870 | 3,3460 | 303.139 | ,00 |
| 14/3/2000 | 3,7190 | -9,80% | 4,1420 | 4,1420 | 3,7190 | 129.284 | ,00 |
| 10/3/2000 | 4,1230 | -3,96% | 4,2930 | 4,3750 | 3,9770 | 39.821 | ,00 |
| 09/3/2000 | 4,2930 | 3,80% | 4,3430 | 4,4440 | 4,1790 | 88.610 | ,00 |
| 08/3/2000 | 4,1360 | -7,60% | 4,3560 | 4,3820 | 4,0350 | 180.806 | ,00 |
| 07/3/2000 | 4,4760 | -9,10% | 4,7790 | 4,9240 | 4,4380 | 117.170 | ,00 |
| 06/3/2000 | 4,9240 | -1,89% | 5,0190 | 5,0640 | 4,8870 | 52.106 | ,00 |
| 03/3/2000 | 5,0190 | -2,45% | 5,2090 | 5,2090 | 4,9940 | 48.328 | ,00 |
| 02/3/2000 | 5,1450 | 4,87% | 4,9620 | 5,3790 | 4,9620 | 78.948 | ,00 |
| 01/3/2000 | 4,9060 | -0,37% | 4,9620 | 5,0320 | 4,8240 | 156.051 | ,00 |
| 29/2/2000 | 4,9240 | -3,13% | 5,1020 | 5,1020 | 4,8870 | 150.844 | ,00 |
| 28/2/2000 | 5,0830 | -7,24% | 4,9940 | 5,4180 | 4,9940 | 92.995 | ,00 |
| 25/2/2000 | 5,4800 | 7,01% | 5,1210 | 5,6010 | 5,0950 | 112.205 | ,00 |
| 24/2/2000 | 5,1210 | 5,61% | 4,8490 | 5,2340 | 4,8110 | 90.232 | ,00 |
| 23/2/2000 | 4,8490 | -2,67% | 5,0320 | 5,0640 | 4,8360 | 65.305 | ,00 |
| 22/2/2000 | 4,9820 | -2,94% | 5,0380 | 5,1710 | 4,9620 | 77.081 | ,00 |
| 21/2/2000 | 5,1330 | -1,70% | 5,2090 | 5,2460 | 5,1080 | 47.550 | ,00 |
| 18/2/2000 | 5,2220 | 1,36% | 5,1520 | 5,3170 | 5,1520 | 88.707 | ,00 |
| 17/2/2000 | 5,1520 | -5,22% | 5,3790 | 5,4360 | 5,1020 | 150.822 | ,00 |
| 16/2/2000 | 5,4360 | -4,45% | 5,6700 | 5,6700 | 5,4050 | 72.577 | ,00 |
| 15/2/2000 | 5,6890 | -0,77% | 5,6700 | 5,7770 | 5,4290 | 85.921 | ,00 |
| 14/2/2000 | 5,7330 | -3,50% | 5,8460 | 5,8460 | 5,6700 | 46.851 | ,00 |
| 11/2/2000 | 5,9410 | -1,07% | 6,0050 | 6,0230 | 5,8850 | 48.618 | ,00 |
| 10/2/2000 | 6,0050 | -3,44% | 6,0290 | 6,1690 | 5,8970 | 103.070 | ,00 |
| 09/2/2000 | 6,2190 | -3,91% | 6,4460 | 6,4460 | 6,0230 | 170.414 | ,00 |
| 08/2/2000 | 6,4720 | -1,45% | 6,5470 | 6,5910 | 6,3840 | 114.033 | ,00 |
| 07/2/2000 | 6,5670 | 1,09% | 6,3260 | 6,5910 | 6,3260 | 183.693 | ,00 |
| 04/2/2000 | 6,4960 | 1,67% | 6,6230 | 6,7240 | 6,3070 | 241.924 | ,00 |
| 03/2/2000 | 6,3890 | 8,00% | 5,9540 | 6,3890 | 5,9540 | 205.178 | ,00 |
| 02/2/2000 | 5,9160 | 1,30% | 5,9160 | 6,0170 | 5,8090 | 134.745 | ,00 |
| 01/2/2000 | 5,8400 | 2,55% | 5,6820 | 5,9160 | 5,6700 | 83.571 | ,00 |
| 31/1/2000 | 5,6950 | -0,54% | 5,7260 | 5,7960 | 5,6190 | 85.921 | ,00 |
| 28/1/2000 | 5,7260 | 2,23% | 5,6010 | 5,8460 | 5,6010 | 109.371 | ,00 |
| 27/1/2000 | 5,6010 | 2,56% | 5,4740 | 5,6630 | 5,3790 | 52.787 | ,00 |
| 26/1/2000 | 5,4610 | -1,25% | 5,5940 | 5,7770 | 5,4180 | 70.538 | ,00 |
| 25/1/2000 | 5,5300 | 0,91% | 5,4800 | 5,5940 | 5,3230 | 55.569 | ,00 |
| 24/1/2000 | 5,4800 | -3,45% | 5,6570 | 5,9410 | 5,3860 | 99.608 | ,00 |
| 21/1/2000 | 5,6760 | -0,23% | 5,5690 | 5,7450 | 5,5690 | 55.446 | ,00 |
| 20/1/2000 | 5,6890 | 2,15% | 5,6820 | 5,8720 | 5,5690 | 93.189 | ,00 |
| 19/1/2000 | 5,5690 | -4,85% | 5,7020 | 5,7020 | 5,3990 | 332.762 | ,00 |
| 18/1/2000 | 5,8530 | -3,84% | 6,0610 | 6,0610 | 5,7020 | 99.489 | ,00 |
| 17/1/2000 | 6,0870 | 1,06% | 6,3710 | 6,3710 | 6,0290 | 137.496 | ,00 |
| 14/1/2000 | 6,0230 | 1,38% | 5,9410 | 6,1690 | 5,9160 | 136.138 | ,00 |
| 13/1/2000 | 5,9410 | 0,75% | 5,8970 | 6,0170 | 5,8460 | 34.777 | ,00 |
| 12/1/2000 | 5,8970 | -1,80% | 5,8460 | 6,0870 | 5,5300 | 112.666 | ,00 |
| 11/1/2000 | 6,0050 | -7,03% | 6,1750 | 6,3640 | 5,9410 | 125.505 | ,00 |
| 10/1/2000 | 6,4590 | -2,56% | 6,7300 | 6,8700 | 6,2060 | 145.466 | ,00 |
| 07/1/2000 | 6,6290 | 4,67% | 6,3840 | 6,7930 | 6,3390 | 183.473 | ,00 |
| 05/1/2000 | 6,3330 | -5,11% | 6,1490 | 6,4020 | 6,1490 | 172.787 | ,00 |
| 04/1/2000 | 6,6740 | 1,26% | 6,3840 | 6,9710 | 6,2010 | 247.908 | ,00 |
| 03/1/2000 | 6,5910 | 7,85% | 6,5970 | 6,5970 | 6,4140 | 258.906 | ,00 |
| 30/12/1999 | 6,1110 | 7,06% | 5,9160 | 6,1620 | 5,8660 | 873.980 | ,00 |
| 29/12/1999 | 5,7080 | 5,98% | 5,6700 | 5,7640 | 5,1770 | 228.769 | ,00 |
| 28/12/1999 | 5,3860 | 7,85% | 5,1150 | 5,3860 | 5,1150 | 233.914 | ,00 |
| 27/12/1999 | 4,9940 | 2,99% | 4,5400 | 5,0890 | 4,5400 | 349.942 | ,00 |
| 24/12/1999 | 4,8490 | -8,02% | 4,8490 | 5,6700 | 4,8490 | 165.889 | ,00 |
| 23/12/1999 | 5,2720 | -7,93% | 5,6700 | 5,8090 | 5,2720 | 92.169 | ,00 |
| 22/12/1999 | 5,7260 | -4,73% | 5,8090 | 6,2940 | 5,5880 | 95.526 | ,00 |
| 21/12/1999 | 6,0100 | -6,12% | 6,1300 | 6,3840 | 5,9160 | 145.708 | ,00 |
| 20/12/1999 | 6,4020 | -3,61% | 6,3840 | 6,7300 | 6,3840 | 95.394 | ,00 |
| 17/12/1999 | 6,6420 | -2,41% | 6,5220 | 6,8630 | 6,3130 | 119.718 | ,00 |
| 16/12/1999 | 6,8060 | -8,10% | 7,0140 | 7,2980 | 6,8060 | 300.085 | ,00 |
| 15/12/1999 | 7,4060 | 2,00% | 7,4440 | 7,7470 | 7,3050 | 136.090 | ,00 |
| 14/12/1999 | 7,2610 | -3,52% | 7,5830 | 7,6460 | 7,2290 | 112.860 | ,00 |
| 13/12/1999 | 7,5260 | 5,87% | 7,4630 | 7,6400 | 7,1540 | 127.131 | ,00 |
| 10/12/1999 | 7,1090 | 2,36% | 6,9450 | 7,2980 | 6,8510 | 94.111 | ,00 |
| 09/12/1999 | 6,9450 | -2,57% | 7,1540 | 7,2980 | 6,7750 | 69.910 | ,00 |
| 08/12/1999 | 7,1280 | -6,38% | 7,4940 | 7,7850 | 7,0080 | 138.076 | ,00 |
| 07/12/1999 | 7,6140 | -7,45% | 7,8860 | 8,1450 | 7,5700 | 148.665 | ,00 |
| 06/12/1999 | 8,2270 | -2,69% | 8,5050 | 8,5050 | 8,1820 | 67.243 | ,00 |
| 03/12/1999 | 8,4540 | -2,76% | 8,5170 | 8,6940 | 8,3220 | 53.271 | ,00 |
| 02/12/1999 | 8,6940 | 0,59% | 8,6430 | 8,7890 | 8,4420 | 49.729 | ,00 |
| 01/12/1999 | 8,6430 | 1,55% | 8,6430 | 8,8270 | 8,4290 | 53.943 | ,00 |
| 30/11/1999 | 8,5110 | -3,85% | 8,8520 | 8,9530 | 8,5110 | 60.731 | ,00 |
| 29/11/1999 | 8,8520 | 1,51% | 8,8140 | 8,8520 | 8,5930 | 74.633 | ,00 |
| 26/11/1999 | 8,7200 | 2,53% | 8,5360 | 8,7760 | 8,4920 | 100.311 | ,00 |
| 25/11/1999 | 8,5050 | -1,45% | 8,6300 | 8,8520 | 8,3590 | 94.445 | ,00 |
| 24/11/1999 | 8,6300 | -5,93% | 8,8640 | 9,1360 | 8,4470 | 230.030 | ,00 |
| 23/11/1999 | 9,1740 | -2,67% | 9,4260 | 9,4520 | 9,0730 | 99.828 | ,00 |
| 22/11/1999 | 9,4260 | -1,32% | 9,7050 | 9,8680 | 9,2120 | 128.168 | ,00 |
| 19/11/1999 | 9,5520 | 4,12% | 9,6160 | 9,6160 | 9,2880 | 97.842 | ,00 |
| 18/11/1999 | 9,1740 | -0,75% | 9,2120 | 9,5150 | 9,0730 | 92.969 | ,00 |
| 17/11/1999 | 9,2430 | -2,60% | 9,4900 | 9,7800 | 9,2430 | 176.201 | ,00 |
| 16/11/1999 | 9,4900 | 0,34% | 9,4580 | 9,8430 | 9,2810 | 204.326 | ,00 |
| 15/11/1999 | 9,4580 | -1,45% | 9,9180 | 9,9180 | 9,3690 | 173.090 | ,00 |
| 12/11/1999 | 9,5970 | -4,40% | 9,9570 | 9,9570 | 9,2810 | 461.901 | ,00 |
| 11/11/1999 | 10,0390 | -8,03% | 10,7010 | 10,8340 | 10,0390 | 150.093 | ,00 |
| 10/11/1999 | 10,9160 | 1,40% | 10,9790 | 11,3330 | 10,6200 | 834.268 | ,00 |
| 09/11/1999 | 10,7650 | 6,64% | 10,2730 | 10,8730 | 9,7860 | 805.493 | ,00 |
| 08/11/1999 | 10,0950 | 5,54% | 9,9180 | 10,1210 | 9,8430 | 275.159 | ,00 |
| 05/11/1999 | 9,5650 | 1,13% | 9,1290 | 9,5970 | 9,1290 | 160.801 | ,00 |
| 04/11/1999 | 9,4580 | -0,34% | 8,9270 | 9,6410 | 8,9270 | 83.430 | ,00 |
| 03/11/1999 | 9,4900 | 2,67% | 9,0660 | 9,7360 | 8,9270 | 108.088 | ,00 |
| 02/11/1999 | 9,2430 | -0,69% | 8,9270 | 9,3070 | 8,9270 | 49.347 | ,00 |
| 01/11/1999 | 9,3070 | 4,69% | 9,1170 | 9,3440 | 8,9270 | 86.892 | ,00 |
| 29/10/1999 | 8,8900 | 2,93% | 8,6370 | 9,1930 | 8,4290 | 103.193 | ,00 |
| 27/10/1999 | 8,6370 | -4,00% | 8,6560 | 9,1050 | 8,3970 | 92.921 | ,00 |
| 26/10/1999 | 8,9970 | -1,52% | 8,6120 | 9,1290 | 8,6120 | 68.407 | ,00 |
| 25/10/1999 | 9,1360 | -3,08% | 9,7050 | 9,8490 | 9,0040 | 118.624 | ,00 |
| 22/10/1999 | 9,4260 | -4,96% | 9,3950 | 9,8680 | 9,2810 | 126.762 | ,00 |
| 21/10/1999 | 9,9180 | -3,57% | 10,6070 | 10,6200 | 9,8110 | 140.813 | ,00 |
| 20/10/1999 | 10,2850 | 8,02% | 10,2850 | 10,2850 | 9,9570 | 316.610 | ,00 |
| 19/10/1999 | 9,5210 | 5,89% | 9,4200 | 9,7050 | 8,8520 | 241.006 | ,00 |
| 18/10/1999 | 8,9910 | -8,07% | 8,9970 | 9,3500 | 8,9910 | 261.740 | ,00 |
| 15/10/1999 | 9,7800 | -5,54% | 9,9570 | 10,5570 | 9,5330 | 151.596 | ,00 |
| 14/10/1999 | 10,3540 | -8,03% | 10,3540 | 10,8340 | 10,3540 | 232.600 | ,00 |
| 13/10/1999 | 11,2580 | -6,00% | 11,1630 | 11,7250 | 11,0170 | 358.514 | ,00 |
| 12/10/1999 | 11,9770 | 0,00% | 12,6910 | 12,9300 | 11,7250 | 524.688 | ,00 |
| 11/10/1999 | 11,9770 | 8,04% | 11,1250 | 11,9770 | 11,1250 | 270.049 | ,00 |
| 08/10/1999 | 11,0860 | 7,99% | 10,2660 | 11,0860 | 9,7050 | 621.638 | ,00 |
| 07/10/1999 | 10,2660 | 5,78% | 10,2730 | 10,2730 | 9,7420 | 589.976 | ,00 |
| 06/10/1999 | 9,7050 | 2,00% | 10,2340 | 10,2730 | 9,5330 | 288.555 | ,00 |
| 05/10/1999 | 9,5150 | 7,95% | 9,2620 | 9,5150 | 9,0100 | 355.900 | ,00 |
| 04/10/1999 | 8,8140 | 8,05% | 7,8040 | 8,8140 | 7,7280 | 387.170 | ,00 |
| 01/10/1999 | 8,1570 | 3,28% | 8,1450 | 8,5300 | 8,0060 | 307.959 | ,00 |
| 30/9/1999 | 7,8980 | 4,42% | 7,4440 | 8,1390 | 7,2680 | 294.949 | ,00 |
| 29/9/1999 | 7,5640 | -0,16% | 7,6080 | 7,7150 | 7,0840 | 191.175 | ,00 |
| 28/9/1999 | 7,5760 | 8,01% | 6,7370 | 7,5760 | 6,6420 | 405.146 | ,00 |
| 27/9/1999 | 7,0140 | -8,04% | 7,0840 | 7,2980 | 7,0140 | 247.425 | ,00 |
| 24/9/1999 | 7,6270 | -8,00% | 7,9300 | 7,9560 | 7,6270 | 228.698 | ,00 |
| 23/9/1999 | 8,2900 | -7,86% | 8,9970 | 8,9970 | 8,2770 | 300.063 | ,00 |
| 22/9/1999 | 8,9970 | -0,63% | 9,2810 | 9,3500 | 8,8640 | 339.642 | ,00 |
| 21/9/1999 | 9,0540 | -2,45% | 8,7200 | 9,6410 | 8,6190 | 510.808 | ,00 |
| 20/9/1999 | 9,2810 | -4,73% | 9,4390 | 9,9000 | 8,9590 | 622.121 | ,00 |
| 17/9/1999 | 9,7420 | -4,99% | 9,8870 | 10,2470 | 9,4320 | 593.267 | ,00 |
| 16/9/1999 | 10,2540 | 4,71% | 10,5370 | 10,5500 | 9,8870 | 1.009.678 | ,00 |
| 15/9/1999 | 9,7930 | 8,02% | 8,8640 | 9,7930 | 8,7950 | 1.367.634 | ,00 |
| 14/9/1999 | 9,0660 | -0,77% | 8,7890 | 9,5460 | 8,7200 | 968.860 | ,00 |
| 13/9/1999 | 9,1360 | 4,03% | 9,0790 | 9,4520 | 8,5360 | 796.314 | ,00 |
| 10/9/1999 | 8,7820 | 7,99% | 7,4880 | 8,7890 | 7,4880 | 923.586 | ,00 |
| 07/9/1999 | 8,1320 | 5,93% | 7,8920 | 8,1320 | 7,4190 | 925.330 | ,00 |
| 06/9/1999 | 7,6770 | 7,99% | 7,6400 | 7,6770 | 7,5070 | 806.846 | ,00 |
| 03/9/1999 | 7,1090 | 8,06% | 6,5790 | 7,1090 | 6,5670 | 985.600 | ,00 |
| 02/9/1999 | 6,5790 | 1,95% | 6,4460 | 6,7300 | 6,3950 | 913.555 | ,00 |
| 01/9/1999 | 6,4530 | -11,58% | 6,3840 | 7,2290 | 6,3840 | 1.639.278 | ,00 |
| 31/8/1999 | 7,2980 | 98,96% | 7,2980 | 7,2980 | 7,2980 | 1.195.594 | ,00 |
| 30/8/1999 | 3,6680 | 0,00% | 3,6680 | 3,6680 | 3,6680 | 2.957 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 0,0750 | 32.147 |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 0,0900 | 13.754 |
| ΦΟΥΝΤΛ | 1,4200 | 3,65 % | 0,0500 | 11.110 |
| ΟΤΟΕΛ | 13,2800 | 3,43 % | 0,4400 | 34.158 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΕΛΛ | 17,3500 | 3,27 % | 0,5500 | 13.578 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 0,0020 | 24.640.730 |
| ΠΕΙΡ | 8,8120 | 0,41 % | 0,0360 | 22.374.824 |
| ΕΤΕ | 15,6000 | -0,32 % | -0,0500 | 14.032.800 |
| ΑΛΦΑ | 4,2160 | 0,43 % | 0,0180 | 13.387.409 |
| MTLN | 47,3200 | 2,20 % | 1,0200 | 12.795.441 |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 0,4200 | 6.355.909 |
| ΟΠΑΠ | 17,5300 | 2,75 % | 0,4700 | 5.903.575 |
| ΔΕΗ | 20,3000 | 2,47 % | 0,4900 | 5.755.953 |
| ΜΟΗ | 34,2000 | 1,12 % | 0,3800 | 4.029.168 |
| ΜΠΕΛΑ | 25,3000 | 0,40 % | 0,1000 | 3.317.214 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 5.688.318 | 24,64εκ. |
| ΑΛΦΑ | 4,2160 | 0,43 % | 3.167.063 | 13,39εκ. |
| ΠΕΙΡ | 8,8120 | 0,41 % | 2.532.953 | 22,37εκ. |
| BYLOT | 1,0300 | 0,00 % | 1.162.683 | 1,20εκ. |
| ΕΤΕ | 15,6000 | -0,32 % | 894.237 | 14,03εκ. |
| CREDIA | 1,4940 | -0,53 % | 351.872 | 525,5χιλ. |
| ΟΠΑΠ | 17,5300 | 2,75 % | 342.049 | 5,90εκ. |
| OPTIMA | 8,6200 | 2,86 % | 335.790 | 2,91εκ. |
| ΔΕΗ | 20,3000 | 2,47 % | 285.510 | 5,76εκ. |
| MTLN | 47,3200 | 2,20 % | 271.793 | 12,80εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,3000 | 0,00 % | 198.648 | 0,92 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 0,79 % |
| ΠΕΙΡ | 8,8120 | 0,41 % | 2.532.953 | 0,20 % |
| MTLN | 47,3200 | 2,20 % | 271.793 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 189.876 | 0,18 % |
| ΑΒΑΞ | 3,4300 | -0,87 % | 261.987 | 0,18 % |
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 5.688.318 | 0,16 % |
| OPTIMA | 8,6200 | 2,86 % | 335.790 | 0,15 % |
| ΕΚΤΕΡ | 3,9900 | -0,25 % | 38.124 | 0,14 % |
| ΑΛΦΑ | 4,2160 | 0,43 % | 3.167.063 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΑΑ | 11,6900 | 2,72 % | 70.991 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 7.542 | 5,51 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 5,16 % |
| ΟΤΟΕΛ | 13,2800 | 3,43 % | 34.158 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4480 | 1,83 % | 99.128 | 5,06 % |
| OPTIMA | 8,6200 | 2,86 % | 335.790 | 4,89 % |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 105 | 4,76 % |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 13.754 | 4,74 % |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 32.147 | 4,62 % |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | 41 | 4,54 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|